Lyxor MSCI EM Asia Ucits ETF - LCUA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.9	11.83	11.83	11.9	11.81	18,429
August 14, 2025	11.89	11.85	11.85	11.92	11.85	9,288
August 13, 2025	11.91	11.94	11.94	11.98	11.89	8,514
August 12, 2025	11.8	11.79	11.79	11.81	11.75	100,557
August 11, 2025	11.75	11.79	11.79	11.82	11.75	126,044
August 08, 2025	11.75	11.73	11.73	11.76	11.73	5,235
August 07, 2025	11.8	11.81	11.81	11.86	11.77	40,069
August 06, 2025	11.75	11.66	11.66	11.75	11.65	30,462
August 05, 2025	11.8	11.74	11.74	11.82	11.74	22,440
August 04, 2025	11.7	11.69	11.69	11.71	11.69	23,114
August 01, 2025	11.76	11.61	11.61	11.76	11.58	21,647
July 31, 2025	11.9	11.86	11.86	11.92	11.85	33,723
July 30, 2025	11.87	11.89	11.89	11.92	11.87	18,258
July 29, 2025	11.87	11.89	11.89	11.95	11.87	11,884
July 28, 2025	11.8	11.81	11.81	11.81	11.78	8,686
July 25, 2025	11.71	11.73	11.73	11.74	11.69	4,787
July 24, 2025	11.81	11.75	11.75	11.84	11.74	37,198
July 23, 2025	11.79	11.81	11.81	11.83	11.78	29,364
July 22, 2025	11.71	11.7	11.7	11.72	11.67	44,525
July 21, 2025	11.79	11.82	11.82	11.84	11.79	35,453
July 18, 2025	11.79	11.8	11.8	11.82	11.79	40,704
July 17, 2025	11.82	11.83	11.83	11.84	11.78	24,806
July 16, 2025	11.72	11.6	11.6	11.72	11.6	16,300
July 15, 2025	11.65	11.71	11.71	11.71	11.65	21,737
July 14, 2025	11.53	11.51	11.51	11.53	11.5	25,574
July 11, 2025	11.54	11.49	11.49	11.54	11.49	5,297
July 10, 2025	11.46	11.48	11.48	11.48	11.44	24,996
July 09, 2025	11.41	11.39	11.39	11.43	11.38	29,592
July 08, 2025	11.41	11.43	11.43	11.44	11.4	17,204
July 07, 2025	11.3	11.36	11.36	11.38	11.3	39,268
July 04, 2025	11.33	11.33	11.33	11.34	11.31	4,961
July 03, 2025	11.38	11.44	11.44	11.46	11.37	55,391
July 02, 2025	11.33	11.33	11.33	11.35	11.3	11,144
July 01, 2025	11.35	11.33	11.33	11.35	11.3	27,585
June 30, 2025	11.33	11.29	11.29	11.33	11.29	19,354
June 27, 2025	11.41	11.39	11.39	11.41	11.37	2,468
June 26, 2025	11.41	11.42	11.42	11.43	11.39	11,900
June 25, 2025	11.47	11.45	11.45	11.5	11.43	20,185
June 24, 2025	11.35	11.4	11.4	11.4	11.33	24,875
June 23, 2025	11.14	11.11	11.11	11.17	11.11	8,277
June 20, 2025	11.17	11.15	11.15	11.25	11.14	34,041
June 19, 2025	11.13	11.06	11.06	11.13	11.04	13,587
June 18, 2025	11.25	11.21	11.21	11.25	11.19	26,601
June 17, 2025	11.24	11.23	11.23	11.24	11.19	13,639
June 16, 2025	11.21	11.29	11.29	11.29	11.2	23,897
June 13, 2025	11.15	11.16	11.16	11.21	11.14	39,665
June 12, 2025	11.37	11.33	11.33	11.37	11.28	31,744
June 11, 2025	11.48	11.43	11.43	11.51	11.43	41,094
June 10, 2025	11.38	11.36	11.36	11.41	11.36	44,310
June 09, 2025	11.33	11.35	11.35	11.35	11.32	4,996
June 06, 2025	11.19	11.22	11.22	11.25	11.18	7,074
June 05, 2025	11.23	11.23	11.23	11.23	11.12	11,172
June 04, 2025	11.1	11.12	11.12	11.16	11.08	135,882
June 03, 2025	10.93	10.98	10.98	10.98	10.92	9,778
June 02, 2025	10.82	10.87	10.87	10.87	10.81	45,067
May 30, 2025	10.95	10.87	10.87	10.96	10.87	23,631
May 29, 2025	11.12	10.99	10.99	11.16	10.99	3,964
May 28, 2025	11.02	11.02	11.02	11.05	11	1.07M
May 27, 2025	11.02	11.02	11.02	11.03	10.96	16,232
May 26, 2025	11.01	11.04	11.04	11.05	11	12,783

Lyxor MSCI EM Asia Ucits ETF (LCUA.DE) XETRA